PLAYWITH KOREA Inc. 023770
KRX · South Korea · Consumer Durables
KRW 2,570.00+55.00 (+2.19%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,570.00 | +2.19% | KRW 2,485.00 | KRW 2,570.00 | KRW 2,450.00 | 18.84K |
| 2026-09-30 | KRW 2,515.00 | +0.20% | KRW 2,510.00 | KRW 2,555.00 | KRW 2,440.00 | 54.17K |
| 2026-09-29 | KRW 2,510.00 | -4.38% | KRW 2,600.00 | KRW 2,660.00 | KRW 2,510.00 | 45.84K |
| 2026-09-28 | KRW 2,625.00 | -0.76% | KRW 2,650.00 | KRW 2,690.00 | KRW 2,560.00 |
| 6.97K |
| 2026-09-23 | KRW 2,645.00 | +0.95% | KRW 2,665.00 | KRW 2,665.00 | KRW 2,560.00 | 12.44K |
| 2026-09-22 | KRW 2,620.00 | -1.13% | KRW 2,600.00 | KRW 2,650.00 | KRW 2,575.00 | 9.43K |
| 2026-09-21 | KRW 2,650.00 | +1.15% | KRW 2,700.00 | KRW 2,720.00 | KRW 2,605.00 | 15.49K |
| 2026-09-18 | KRW 2,620.00 | -1.50% | KRW 2,915.00 | KRW 2,915.00 | KRW 2,580.00 | 27.40K |
| 2026-09-17 | KRW 2,660.00 | +2.31% | KRW 2,580.00 | KRW 2,695.00 | KRW 2,580.00 | 5.88K |
| 2026-09-16 | KRW 2,600.00 | -1.52% | KRW 2,640.00 | KRW 2,675.00 | KRW 2,550.00 | 12.42K |
| 2026-09-15 | KRW 2,640.00 | -2.04% | KRW 2,685.00 | KRW 2,685.00 | KRW 2,560.00 | 8.16K |
| 2026-09-14 | KRW 2,695.00 | +2.08% | KRW 2,640.00 | KRW 2,750.00 | KRW 2,600.00 | 24.87K |
| 2026-09-11 | KRW 2,640.00 | -2.40% | KRW 2,705.00 | KRW 2,845.00 | KRW 2,600.00 | 14.29K |
| 2026-09-10 | KRW 2,705.00 | +0.37% | KRW 2,695.00 | KRW 2,720.00 | KRW 2,510.00 | 24.10K |
| 2026-09-09 | KRW 2,695.00 | +0.19% | KRW 2,690.00 | KRW 2,730.00 | KRW 2,475.00 | 30.13K |
| 2026-09-08 | KRW 2,690.00 | -7.08% | KRW 2,895.00 | KRW 2,895.00 | KRW 2,610.00 | 55.31K |
| 2026-09-07 | KRW 2,895.00 | +0.87% | KRW 2,870.00 | KRW 3,000.00 | KRW 2,680.00 | 47.87K |
| 2026-09-04 | KRW 2,870.00 | +5.51% | KRW 2,720.00 | KRW 2,910.00 | KRW 2,690.00 | 112.27K |
| 2026-09-03 | KRW 2,720.00 | +3.03% | KRW 2,640.00 | KRW 2,820.00 | KRW 2,430.00 | 80.66K |
| 2026-09-02 | KRW 2,640.00 | +1.93% | KRW 2,560.00 | KRW 2,670.00 | KRW 2,445.00 | 87.19K |
| 2026-09-01 | KRW 2,590.00 | +11.64% | KRW 2,330.00 | KRW 2,665.00 | KRW 2,325.00 | 324.73K |
| 2026-08-31 | KRW 2,320.00 | 0.00% | KRW 2,320.00 | KRW 2,325.00 | KRW 2,280.00 | 45.73K |
| 2026-08-28 | KRW 2,320.00 | -0.22% | KRW 2,315.00 | KRW 2,325.00 | KRW 2,275.00 | 9.13K |
| 2026-08-27 | KRW 2,325.00 | 0.00% | KRW 2,320.00 | KRW 2,330.00 | KRW 2,265.00 | 14.29K |
| 2026-08-26 | KRW 2,325.00 | -0.64% | KRW 2,330.00 | KRW 2,330.00 | KRW 2,280.00 | 7.00K |
| 2026-08-25 | KRW 2,340.00 | +0.43% | KRW 2,320.00 | KRW 2,350.00 | KRW 2,260.00 | 10.86K |
| 2026-08-24 | KRW 2,330.00 | 0.00% | KRW 2,330.00 | KRW 2,330.00 | KRW 2,265.00 | 13.23K |
| 2026-08-21 | KRW 2,330.00 | 0.00% | KRW 2,330.00 | KRW 2,335.00 | KRW 2,280.00 | 93.34K |
| 2026-08-20 | KRW 2,330.00 | -0.43% | KRW 2,330.00 | KRW 2,335.00 | KRW 2,295.00 | 16.65K |
| 2026-08-19 | KRW 2,340.00 | -0.85% | KRW 2,330.00 | KRW 2,340.00 | KRW 2,280.00 | 13.71K |
| 2026-08-18 | KRW 2,360.00 | -0.21% | KRW 2,365.00 | KRW 2,405.00 | KRW 2,295.00 | 61.33K |
| 2026-08-14 | KRW 2,365.00 | -1.25% | KRW 2,395.00 | KRW 2,405.00 | KRW 2,315.00 | 15.11K |
| 2026-08-13 | KRW 2,395.00 | -1.03% | KRW 2,420.00 | KRW 2,420.00 | KRW 2,260.00 | 47.03K |
| 2026-08-12 | KRW 2,420.00 | +1.26% | KRW 2,390.00 | KRW 2,440.00 | KRW 2,315.00 | 6.71K |
| 2026-08-11 | KRW 2,390.00 | +1.70% | KRW 2,450.00 | KRW 2,450.00 | KRW 2,320.00 | 10.63K |
| 2026-08-10 | KRW 2,350.00 | -3.69% | KRW 2,440.00 | KRW 2,460.00 | KRW 2,350.00 | 10.91K |
| 2026-08-07 | KRW 2,440.00 | -2.40% | KRW 2,500.00 | KRW 2,500.00 | KRW 2,380.00 | 5.75K |
| 2026-08-06 | KRW 2,500.00 | +0.60% | KRW 2,485.00 | KRW 2,530.00 | KRW 2,410.00 | 3.81K |
| 2026-08-05 | KRW 2,485.00 | +0.20% | KRW 2,480.00 | KRW 2,500.00 | KRW 2,390.00 | 21.21K |
| 2026-08-04 | KRW 2,480.00 | +2.06% | KRW 2,430.00 | KRW 2,495.00 | KRW 2,360.00 | 8.47K |
| 2026-08-03 | KRW 2,430.00 | -2.80% | KRW 2,530.00 | KRW 2,530.00 | KRW 2,380.00 | 15.20K |
| 2026-07-31 | KRW 2,500.00 | +8.23% | KRW 2,335.00 | KRW 2,500.00 | KRW 2,270.00 | 22.75K |
| 2026-07-30 | KRW 2,310.00 | -1.28% | KRW 2,325.00 | KRW 2,340.00 | KRW 2,260.00 | 9.31K |
| 2026-07-29 | KRW 2,340.00 | +0.21% | KRW 2,285.00 | KRW 2,355.00 | KRW 2,135.00 | 19.10K |
| 2026-07-28 | KRW 2,335.00 | +1.52% | KRW 2,345.00 | KRW 2,380.00 | KRW 2,270.00 | 14.81K |
| 2026-07-27 | KRW 2,300.00 | -2.75% | KRW 2,365.00 | KRW 2,380.00 | KRW 2,300.00 | 13.70K |
| 2026-07-24 | KRW 2,365.00 | +1.50% | KRW 2,330.00 | KRW 2,375.00 | KRW 2,290.00 | 7.91K |
| 2026-07-23 | KRW 2,330.00 | +0.43% | KRW 2,365.00 | KRW 2,390.00 | KRW 2,290.00 | 13.86K |
| 2026-07-22 | KRW 2,320.00 | 0.00% | KRW 2,395.00 | KRW 2,395.00 | KRW 2,205.00 | 6.74K |
| 2026-07-21 | KRW 2,320.00 | -1.07% | KRW 2,345.00 | KRW 2,465.00 | KRW 2,295.00 | 16.51K |
| 2026-07-20 | KRW 2,345.00 | -4.29% | KRW 2,450.00 | KRW 2,500.00 | KRW 2,330.00 | 6.17K |
| 2026-07-16 | KRW 2,450.00 | -0.41% | KRW 2,500.00 | KRW 2,500.00 | KRW 2,425.00 | 6.03K |
| 2026-07-15 | KRW 2,460.00 | +0.20% | KRW 2,460.00 | KRW 2,510.00 | KRW 2,395.00 | 18.52K |
| 2026-07-14 | KRW 2,455.00 | -1.80% | KRW 2,500.00 | KRW 2,540.00 | KRW 2,265.00 | 73.34K |
| 2026-07-13 | KRW 2,500.00 | +2.67% | KRW 2,435.00 | KRW 2,670.00 | KRW 2,355.00 | 18.69K |
| 2026-07-10 | KRW 2,435.00 | +1.46% | KRW 2,405.00 | KRW 2,495.00 | KRW 2,300.00 | 20.19K |
| 2026-07-09 | KRW 2,400.00 | +3.23% | KRW 2,385.00 | KRW 2,495.00 | KRW 2,325.00 | 15.85K |
| 2026-07-08 | KRW 2,325.00 | +1.31% | KRW 2,300.00 | KRW 2,350.00 | KRW 2,235.00 | 10.30K |
| 2026-07-07 | KRW 2,295.00 | -0.22% | KRW 2,300.00 | KRW 2,345.00 | KRW 2,270.00 | 16.17K |
| 2026-07-06 | KRW 2,300.00 | -1.92% | KRW 2,345.00 | KRW 2,380.00 | KRW 2,290.00 | 16.17K |
| 2026-07-03 | KRW 2,345.00 | -1.88% | KRW 2,390.00 | KRW 2,430.00 | KRW 2,335.00 | 11.06K |
| 2026-07-02 | KRW 2,390.00 | +3.46% | KRW 2,310.00 | KRW 2,400.00 | KRW 2,265.00 | 29.39K |
| 2026-07-01 | KRW 2,310.00 | +0.87% | KRW 2,290.00 | KRW 2,315.00 | KRW 2,225.00 | 27.01K |
| 2026-06-30 | KRW 2,290.00 | 0.00% | KRW 2,290.00 | KRW 2,310.00 | KRW 2,230.00 | 14.50K |
| 2026-06-29 | KRW 2,290.00 | -0.87% | KRW 2,290.00 | KRW 2,310.00 | KRW 2,170.00 | 13.36K |
| 2026-06-26 | KRW 2,310.00 | -0.65% | KRW 2,320.00 | KRW 2,320.00 | KRW 2,180.00 | 19.23K |
| 2026-06-25 | KRW 2,325.00 | +1.31% | KRW 2,310.00 | KRW 2,365.00 | KRW 2,245.00 | 22.79K |
| 2026-06-24 | KRW 2,295.00 | -1.29% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,170.00 | 44.74K |
| 2026-06-23 | KRW 2,325.00 | -4.71% | KRW 2,440.00 | KRW 2,475.00 | KRW 2,285.00 | 77.26K |
| 2026-06-22 | KRW 2,440.00 | 0.00% | KRW 2,440.00 | KRW 2,460.00 | KRW 2,330.00 | 23.40K |
| 2026-06-19 | KRW 2,440.00 | -0.41% | KRW 2,455.00 | KRW 2,455.00 | KRW 2,275.00 | 55.31K |
| 2026-06-18 | KRW 2,450.00 | -3.16% | KRW 2,530.00 | KRW 2,530.00 | KRW 2,425.00 | 20.09K |
| 2026-06-17 | KRW 2,530.00 | +1.20% | KRW 2,480.00 | KRW 2,585.00 | KRW 2,475.00 | 27.56K |
| 2026-06-16 | KRW 2,500.00 | -1.19% | KRW 2,530.00 | KRW 2,555.00 | KRW 2,455.00 | 12.35K |
| 2026-06-15 | KRW 2,530.00 | -0.20% | KRW 2,545.00 | KRW 2,600.00 | KRW 2,485.00 | 16.83K |
| 2026-06-12 | KRW 2,535.00 | -0.39% | KRW 2,545.00 | KRW 2,580.00 | KRW 2,460.00 | 23.37K |
| 2026-06-11 | KRW 2,545.00 | +3.46% | KRW 2,460.00 | KRW 2,545.00 | KRW 2,425.00 | 25.51K |
| 2026-06-10 | KRW 2,460.00 | +0.20% | KRW 2,455.00 | KRW 2,600.00 | KRW 2,390.00 | 20.86K |
| 2026-06-09 | KRW 2,455.00 | +0.20% | KRW 2,450.00 | KRW 2,570.00 | KRW 2,420.00 | 23.29K |
| 2026-06-08 | KRW 2,450.00 | -5.41% | KRW 2,565.00 | KRW 2,610.00 | KRW 2,450.00 | 29.62K |
| 2026-06-05 | KRW 2,590.00 | -0.77% | KRW 2,595.00 | KRW 2,630.00 | KRW 2,480.00 | 20.14K |
| 2026-06-04 | KRW 2,610.00 | +3.57% | KRW 2,525.00 | KRW 2,650.00 | KRW 2,350.00 | 20.09K |
| 2026-06-02 | KRW 2,520.00 | +1.00% | KRW 2,495.00 | KRW 2,660.00 | KRW 2,430.00 | 37.83K |
| 2026-06-01 | KRW 2,495.00 | -8.78% | KRW 2,715.00 | KRW 2,715.00 | KRW 2,475.00 | 26.07K |
| 2026-05-29 | KRW 2,735.00 | +0.55% | KRW 2,670.00 | KRW 2,790.00 | KRW 2,450.00 | 42.98K |
| 2026-05-28 | KRW 2,720.00 | -1.81% | KRW 2,795.00 | KRW 2,800.00 | KRW 2,610.00 | 8.79K |
| 2026-05-27 | KRW 2,770.00 | +3.36% | KRW 2,680.00 | KRW 2,815.00 | KRW 2,625.00 | 16.76K |
| 2026-05-26 | KRW 2,680.00 | +2.10% | KRW 2,625.00 | KRW 2,780.00 | KRW 2,550.00 | 28.10K |
| 2026-05-22 | KRW 2,625.00 | +0.19% | KRW 2,620.00 | KRW 2,645.00 | KRW 2,450.00 | 13.95K |
| 2026-05-21 | KRW 2,620.00 | +0.58% | KRW 2,585.00 | KRW 2,695.00 | KRW 2,575.00 | 12.29K |